| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2021 | HKD | 20.85 | 20.85 | 20.1 | 20.15 | 20.15 | -0.45 (-2.18%) | 5,092,002 |
| 10 Dec 2021 | HKD | 20.25 | 20.65 | 20.25 | 20.6 | 20.6 | +0.05 (+0.24%) | 4,604,432 |
| 9 Dec 2021 | HKD | 20.2 | 20.9 | 20.2 | 20.55 | 20.55 | +0.5 (+2.49%) | 5,358,752 |
| 8 Dec 2021 | HKD | 20 | 20.1 | 19.68 | 20.05 | 20.05 | 0.0 (0.0%) | 3,641,470 |
| 7 Dec 2021 | HKD | 19.48 | 20.05 | 19.32 | 20.05 | 20.05 | +0.57 (+2.93%) | 3,727,293 |
| 6 Dec 2021 | HKD | 19.8 | 20.2 | 19.44 | 19.48 | 19.48 | -0.02 (-0.10%) | 4,544,283 |
| 3 Dec 2021 | HKD | 19.42 | 19.6 | 19.16 | 19.5 | 19.5 | +0.04 (+0.21%) | 7,847,194 |
| 2 Dec 2021 | HKD | 19.24 | 19.6 | 19.2 | 19.46 | 19.46 | +0.04 (+0.21%) | 7,820,467 |
| 1 Dec 2021 | HKD | 19.56 | 19.74 | 19.08 | 19.42 | 19.42 | -0.38 (-1.92%) | 12,990,618 |
| 30 Nov 2021 | HKD | 19.9 | 19.96 | 19.42 | 19.8 | 19.8 | -0.4 (-1.98%) | 9,385,505 |
| 29 Nov 2021 | HKD | 20.2 | 20.35 | 19.72 | 20.2 | 20.2 | +0.1 (+0.50%) | 4,063,441 |
| 26 Nov 2021 | HKD | 20.45 | 20.45 | 19.54 | 20.1 | 20.1 | -0.35 (-1.71%) | 15,895,023 |
| 25 Nov 2021 | HKD | 21 | 21.25 | 20.35 | 20.45 | 20.45 | -0.45 (-2.15%) | 3,236,912 |
| 24 Nov 2021 | HKD | 20.65 | 21.05 | 20.6 | 20.9 | 20.9 | +0.3 (+1.46%) | 5,180,372 |
| 23 Nov 2021 | HKD | 20.75 | 20.75 | 20.45 | 20.6 | 20.6 | -0.25 (-1.20%) | 2,514,644 |
| 22 Nov 2021 | HKD | 20.75 | 20.95 | 20.35 | 20.85 | 20.85 | +0.1 (+0.48%) | 3,232,500 |
| 19 Nov 2021 | HKD | 21 | 21.05 | 20.55 | 20.75 | 20.75 | -0.45 (-2.12%) | 2,927,173 |
| 18 Nov 2021 | HKD | 21.5 | 21.6 | 21 | 21.2 | 21.2 | -0.35 (-1.62%) | 2,782,160 |
| 17 Nov 2021 | HKD | 21.3 | 21.55 | 21 | 21.55 | 21.55 | +0.1 (+0.47%) | 2,797,033 |
| 16 Nov 2021 | HKD | 21.15 | 21.7 | 21.1 | 21.45 | 21.45 | +0.3 (+1.42%) | 4,079,448 |
| 15 Nov 2021 | HKD | 21.4 | 21.45 | 20.8 | 21.15 | 21.15 | +0.2 (+0.95%) | 2,134,825 |
| 12 Nov 2021 | HKD | 20.4 | 21.35 | 20.4 | 20.95 | 20.95 | +0.35 (+1.70%) | 4,373,845 |
| 11 Nov 2021 | HKD | 20.45 | 20.7 | 20.2 | 20.6 | 20.6 | -0.2 (-0.96%) | 5,238,133 |
| 10 Nov 2021 | HKD | 20.7 | 20.8 | 19.94 | 20.8 | 20.8 | +0.15 (+0.73%) | 6,757,726 |
| 9 Nov 2021 | HKD | 21.05 | 21.15 | 20.35 | 20.65 | 20.65 | -0.2 (-0.96%) | 2,145,646 |
| 8 Nov 2021 | HKD | 21.1 | 21.3 | 20.6 | 20.85 | 20.85 | -0.2 (-0.95%) | 4,158,419 |
| 5 Nov 2021 | HKD | 20.65 | 21.2 | 20.45 | 21.05 | 21.05 | +0.15 (+0.72%) | 4,519,287 |
| 4 Nov 2021 | HKD | 21.3 | 21.85 | 20.65 | 20.9 | 20.9 | 0.0 (0.0%) | 6,416,513 |
| 3 Nov 2021 | HKD | 21.1 | 21.1 | 20.3 | 20.9 | 20.9 | -0.2 (-0.95%) | 7,172,234 |
| 2 Nov 2021 | HKD | 21.7 | 21.7 | 21 | 21.1 | 21.1 | -0.3 (-1.40%) | 5,459,889 |
